Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	50.78	52.31	50.01	51.40	465,912	+0.50(+0.98%)
Mar 30, 2022	51.65	53.08	50.73	50.90	457,875	-0.90(-1.74%)
Mar 29, 2022	51.45	52.93	51.21	51.80	619,534	+1.25(+2.47%)
Mar 28, 2022	49.78	50.95	48.89	50.55	321,867	+0.67(+1.34%)
Mar 25, 2022	49.70	50.21	49.07	49.88	479,665	+0.38(+0.77%)
Mar 24, 2022	48.95	49.76	47.70	49.50	552,679	+0.92(+1.89%)
Mar 23, 2022	49.41	50.10	48.57	48.58	412,004	-1.45(-2.90%)
Mar 22, 2022	48.91	50.70	48.91	50.03	544,849	+1.13(+2.31%)
Mar 21, 2022	48.68	49.79	47.65	48.90	528,253	+0.00(+0.00%)
Mar 18, 2022	49.34	50.72	48.44	48.90	752,410	+0.27(+0.56%)
Mar 17, 2022	45.00	48.80	44.75	48.63	738,315	+3.01(+6.60%)
Mar 16, 2022	43.01	45.74	42.73	45.62	634,897	+3.66(+8.72%)
Mar 15, 2022	40.33	42.00	40.27	41.96	667,697	+1.81(+4.51%)
Mar 14, 2022	43.70	44.24	39.61	40.15	557,772	-3.33(-7.66%)
Mar 11, 2022	44.99	45.05	43.31	43.48	445,661	-1.18(-2.64%)
Mar 10, 2022	44.66	45.38	43.02	44.66	453,755	-1.01(-2.21%)
Mar 09, 2022	43.47	46.18	43.19	45.67	584,942	+2.99(+7.01%)
Mar 08, 2022	43.31	44.33	41.71	42.68	734,970	-0.78(-1.79%)
Mar 07, 2022	43.84	44.27	43.10	43.46	796,643	-0.24(-0.55%)
Mar 04, 2022	43.50	44.47	42.79	43.70	692,609	+0.12(+0.28%)
Mar 03, 2022	44.83	44.83	42.94	43.58	945,324	-0.95(-2.13%)
Mar 02, 2022	42.99	44.94	42.21	44.53	1,286,055	+1.42(+3.29%)
Mar 01, 2022	38.96	43.63	38.16	43.11	1,537,302	+3.75(+9.53%)
Feb 28, 2022	38.12	39.59	37.98	39.36	1,451,281	+0.68(+1.76%)
Feb 25, 2022	36.97	38.86	37.58	38.68	737,830	+2.01(+5.48%)
Feb 24, 2022	33.36	36.74	32.86	36.67	1,347,217	+2.05(+5.92%)
Feb 23, 2022	36.63	37.16	34.53	34.62	585,733	-1.55(-4.29%)
Feb 22, 2022	36.74	37.37	35.64	36.17	524,179	-0.97(-2.61%)
Feb 18, 2022				37.14	0	-1.57(-4.06%)
Feb 17, 2022	40.49	40.49	38.65	38.71	618,083	-2.08(-5.10%)
Feb 16, 2022	40.88	41.03	39.49	40.79	289,875	-0.49(-1.19%)
Feb 15, 2022	41.33	41.73	40.93	41.28	425,177	+0.55(+1.35%)
Feb 14, 2022	40.60	41.41	40.03	40.73	543,982	-0.13(-0.32%)
Feb 11, 2022	40.75	42.01	39.48	40.86	824,990	+0.06(+0.15%)
Feb 10, 2022	39.66	41.30	39.02	40.80	682,266	-0.03(-0.07%)
Feb 09, 2022	39.89	40.85	39.54	40.83	622,226	+1.83(+4.69%)
Feb 08, 2022	38.89	39.50	37.88	39.00	1,160,787	-0.14(-0.36%)
Feb 07, 2022	37.71	39.93	37.67	39.14	1,141,843	+1.12(+2.95%)
Feb 04, 2022	37.03	38.44	36.56	38.02	539,456	+0.90(+2.42%)
Feb 03, 2022	38.46		37.00	37.12	792,384	-1.98(-5.06%)
Feb 02, 2022	41.04	41.04	38.73	39.10	771,399	-1.56(-3.84%)
Feb 01, 2022	41.08	41.13	38.88	40.66	545,320	+0.16(+0.40%)
Jan 31, 2022	38.09			40.50	659,795	+2.40(+6.30%)
Jan 28, 2022	36.69	38.11	36.20	38.10	972,310	+1.29(+3.50%)
Jan 27, 2022	37.38	38.25	36.77	36.81	777,078	-0.33(-0.89%)
Jan 26, 2022	38.43	40.14	36.52	37.14	945,208	-0.75(-1.98%)
Jan 25, 2022	37.49	39.02	36.20	37.89	826,849	-0.27(-0.71%)
Jan 24, 2022	34.65	38.40	34.45	38.16	1,173,280	+1.28(+3.47%)
Jan 21, 2022	37.74	38.94	36.82	36.88	844,273	-1.36(-3.56%)
Jan 20, 2022	38.86	40.73	38.10	38.24	923,283	-0.14(-0.36%)
Jan 19, 2022	40.50	40.66	38.19	38.38	804,428	-1.80(-4.48%)
Jan 18, 2022	42.15	42.67	40.05	40.18	1,064,120	-2.96(-6.86%)
Jan 14, 2022				43.14	0	-0.67(-1.53%)
Jan 13, 2022	45.35	45.97	43.55	43.81	965,752	-1.50(-3.31%)
Jan 12, 2022	47.90	48.23	45.22	45.31	1,074,488	-2.40(-5.03%)
Jan 11, 2022	45.81	48.37	45.37	47.71	772,554	+1.65(+3.58%)
Jan 10, 2022	43.13	46.15	40.96	46.06	1,172,659	+2.28(+5.21%)
Jan 07, 2022	45.65	46.82	43.61	43.78	1,136,816	-2.27(-4.93%)
Jan 06, 2022	45.49	46.75	44.53	46.05	645,139	-0.01(-0.02%)
Jan 05, 2022	47.54	48.31	45.87	46.06	1,219,871	-2.01(-4.18%)
Jan 04, 2022	51.08	51.76	47.55	48.07	622,100	-3.28(-6.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.